Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renovacare Inc (OP: RCAR )

0.0020 +0.0019 (+1900.00%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.510 1.620 1.440 1.520 54,100 +0.04(+2.71%)
May 28, 2020 1.420 1.550 1.390 1.480 42,619 +0.11(+7.94%)
May 27, 2020 1.460 1.460 1.370 1.371 7,147 -0.02(-1.37%)
May 26, 2020 1.410 1.580 1.350 1.390 19,722 -0.01(-0.71%)
May 22, 2020 1.430 1.430 1.330 1.400 6,800 -0.03(-2.10%)
May 21, 2020 1.363 1.440 1.310 1.430 8,597 +0.06(+4.38%)
May 20, 2020 1.380 1.480 1.330 1.370 8,724 -0.03(-2.14%)
May 19, 2020 1.370 1.440 1.370 1.400 2,872 +0.07(+5.26%)
May 18, 2020 1.390 1.390 1.290 1.330 16,753 -0.06(-4.32%)
May 15, 2020 1.400 1.600 1.340 1.390 20,400 +0.01(+0.72%)
May 14, 2020 1.350 1.380 1.340 1.380 1,915 +0.02(+1.47%)
May 13, 2020 1.340 1.400 1.340 1.360 4,908 +0.03(+1.87%)
May 12, 2020 1.300 1.390 1.300 1.335 5,124 -0.09(-6.64%)
May 11, 2020 1.400 1.430 1.320 1.430 11,385 +0.03(+2.14%)
May 08, 2020 1.410 1.440 1.260 1.400 8,800 -0.04(-2.44%)
May 07, 2020 1.400 1.460 1.350 1.435 2,420 -0.01(-1.03%)
May 06, 2020 1.460 1.460 1.410 1.450 1,220 -0.01(-0.68%)
May 05, 2020 1.485 1.550 1.460 1.460 2,584 +0.01(+0.52%)
May 04, 2020 1.400 1.480 1.340 1.452 13,924 +0.05(+3.75%)
May 01, 2020 1.495 1.495 1.400 1.400 14,300 +0.01(+0.72%)
Apr 30, 2020 1.380 1.480 1.380 1.390 4,745 +0.01(+0.72%)
Apr 29, 2020 1.380 1.380 1.350 1.380 4,074 -0.02(-1.43%)
Apr 28, 2020 1.385 1.400 1.380 1.400 1,380 +0.00(+0.00%)
Apr 27, 2020 1.405 1.405 1.340 1.400 11,726 +0.00(+0.00%)
Apr 24, 2020 1.360 1.400 1.350 1.400 4,000 +0.02(+1.45%)
Apr 23, 2020 1.360 1.380 1.310 1.380 5,612 +0.04(+2.99%)
Apr 22, 2020 1.340 1.340 1.340 1.340 120 +0.02(+1.52%)
Apr 21, 2020 1.390 1.400 1.310 1.320 13,972 -0.07(-5.38%)
Apr 20, 2020 1.435 1.500 1.390 1.395 7,699 -0.00(-0.36%)
Apr 17, 2020 1.410 1.420 1.380 1.400 10,700 +0.05(+3.70%)
Apr 16, 2020 1.440 1.440 1.300 1.350 12,135 -0.02(-1.46%)
Apr 15, 2020 1.460 1.465 1.290 1.370 14,944 -0.12(-8.05%)
Apr 14, 2020 1.510 1.520 1.450 1.490 11,936 -0.02(-1.54%)
Apr 13, 2020 1.400 1.513 1.390 1.513 8,415 +0.06(+4.37%)
Apr 09, 2020 1.430 1.610 1.430 1.450 17,100 +0.02(+1.40%)
Apr 08, 2020 1.400 1.490 1.370 1.430 11,826 +0.11(+8.33%)
Apr 07, 2020 1.260 1.430 1.260 1.320 4,117 +0.06(+4.76%)
Apr 06, 2020 1.250 1.370 1.150 1.260 13,690 +0.04(+3.28%)
Apr 03, 2020 1.150 1.320 1.150 1.220 31,900 +0.07(+6.09%)
Apr 02, 2020 1.160 1.230 1.120 1.150 67,496 -0.07(-5.74%)
Apr 01, 2020 1.250 1.250 1.160 1.220 22,993 -0.04(-3.17%)
Mar 31, 2020 1.285 1.350 1.250 1.260 13,885 -0.03(-2.33%)
Mar 30, 2020 1.355 1.355 1.220 1.290 38,329 +0.02(+1.57%)
Mar 27, 2020 1.280 1.300 1.150 1.270 24,000 -0.03(-2.31%)
Mar 26, 2020 1.243 1.330 1.243 1.300 10,828 +0.08(+6.56%)
Mar 25, 2020 1.230 1.350 1.190 1.220 15,632 +0.06(+5.17%)
Mar 24, 2020 1.180 1.290 1.150 1.160 22,519 -0.07(-5.69%)
Mar 23, 2020 1.300 1.580 1.160 1.230 35,101 -0.16(-11.51%)
Mar 20, 2020 1.330 1.450 1.300 1.390 7,900 +0.09(+6.92%)
Mar 19, 2020 1.320 1.350 1.090 1.300 35,355 -0.10(-7.14%)
Mar 18, 2020 1.543 1.580 1.320 1.400 17,474 -0.20(-12.50%)
Mar 17, 2020 1.460 1.670 1.370 1.600 7,345 +0.15(+10.42%)
Mar 16, 2020 1.580 1.665 1.350 1.449 13,836 -0.15(-9.44%)
Mar 13, 2020 1.950 1.950 1.560 1.600 8,900 -0.35(-17.95%)
Mar 12, 2020 1.310 1.950 1.250 1.950 29,203 +0.55(+39.29%)
Mar 11, 2020 1.460 1.500 1.210 1.400 32,068 -0.20(-12.50%)
Mar 10, 2020 1.550 1.600 1.550 1.600 7,730 +0.04(+2.56%)
Mar 09, 2020 1.750 1.750 1.550 1.560 14,586 -0.17(-9.83%)
Mar 06, 2020 1.850 1.850 1.720 1.730 10,000 +0.01(+0.58%)
Mar 05, 2020 1.900 2.020 1.720 1.720 28,594 -0.28(-14.00%)
Mar 04, 2020 2.000 2.000 1.860 2.000 6,104 +0.02(+1.01%)
Mar 03, 2020 1.990 1.990 1.900 1.980 3,243 -0.01(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.